KissMeData/007310/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	184900	3271285500	413000	413000	413000	413000	415
3	20240426	184800	3271285500	413000	413000	413000	413000	0
4	20240426	184700	3271285500	413000	413000	413000	413000	0
5	20240426	184600	3271285500	413000	413000	413000	413000	0
6	20240426	184500	3271285500	413000	413000	413000	413000	0
7	20240426	184400	3271285500	413000	413000	413000	413000	0
8	20240426	184300	3271285500	413000	413000	413000	413000	0
9	20240426	184200	3271285500	413000	413000	413000	413000	0
10	20240426	184100	3271285500	413000	413000	413000	413000	0
11	20240426	184000	3271285500	413000	413000	413000	413000	0
12	20240426	183900	3271285500	413000	413000	413000	413000	0
13	20240426	183800	3271285500	413000	413000	413000	413000	0
14	20240426	183700	3271285500	413000	413000	413000	413000	0
15	20240426	183600	3271285500	413000	413000	413000	413000	0
16	20240426	183500	3271285500	413000	413000	413000	413000	0
17	20240426	183400	3271285500	413000	413000	413000	413000	0
18	20240426	183300	3271285500	413000	413000	413000	413000	0
19	20240426	183200	3271285500	413000	413000	413000	413000	0
20	20240426	183100	3271285500	413000	413000	413000	413000	0
21	20240426	183000	3271285500	413000	413000	413000	413000	0
22	20240426	182900	3271285500	413000	413000	413000	413000	0
23	20240426	182800	3271285500	413000	413000	413000	413000	0
24	20240426	182700	3271285500	413000	413000	413000	413000	0
25	20240426	182600	3271285500	413000	413000	413000	413000	0
26	20240426	182500	3271285500	413000	413000	413000	413000	0
27	20240426	182400	3271285500	413000	413000	413000	413000	0
28	20240426	182300	3271285500	413000	413000	413000	413000	0
29	20240426	182200	3271285500	413000	413000	413000	413000	0
30	20240426	182100	3271285500	413000	413000	413000	413000	0
31	20240426	182000	3271285500	413000	413000	413000	413000	0
32	20240426	181900	3271285500	413000	413000	413000	413000	415
33	20240426	181800	3271285500	413000	413000	413000	413000	0
34	20240426	181700	3271285500	413000	413000	413000	413000	0
35	20240426	181600	3271285500	413000	413000	413000	413000	0
36	20240426	181500	3271285500	413000	413000	413000	413000	0
37	20240426	181400	3271285500	413000	413000	413000	413000	0
38	20240426	181300	3271285500	413000	413000	413000	413000	0
39	20240426	181200	3271285500	413000	413000	413000	413000	0
40	20240426	181100	3271285500	413000	413000	413000	413000	0
41	20240426	181000	3271285500	413000	413000	413000	413000	0
42	20240426	180900	3271285500	413000	413000	413000	413000	0
43	20240426	180800	3271285500	413000	413000	413000	413000	0
44	20240426	180700	3271285500	413000	413000	413000	413000	0
45	20240426	180600	3271285500	413000	413000	413000	413000	0
46	20240426	180500	3271285500	413000	413000	413000	413000	0
47	20240426	180400	3271285500	413000	413000	413000	413000	0
48	20240426	180300	3271285500	413000	413000	413000	413000	0
49	20240426	180200	3271285500	413000	413000	413000	413000	0
50	20240426	180100	3271285500	413000	413000	413000	413000	0
51	20240426	180000	3271285500	413000	413000	413000	413000	0
52	20240426	175900	3271285500	413000	413000	413000	413000	0
53	20240426	175800	3271285500	413000	413000	413000	413000	0
54	20240426	175700	3271285500	413000	413000	413000	413000	0
55	20240426	175600	3271285500	413000	413000	413000	413000	0
56	20240426	175500	3271285500	413000	413000	413000	413000	0
57	20240426	175400	3271285500	413000	413000	413000	413000	0
58	20240426	175300	3271285500	413000	413000	413000	413000	0
59	20240426	175200	3271285500	413000	413000	413000	413000	0
60	20240426	175100	3271285500	413000	413000	413000	413000	0
61	20240426	175000	3271285500	413000	413000	413000	413000	0
62	20240426	174900	3271285500	413000	413000	413000	413000	415
63	20240426	174800	3271285500	413000	413000	413000	413000	0
64	20240426	174700	3271285500	413000	413000	413000	413000	0
65	20240426	174600	3271285500	413000	413000	413000	413000	0
66	20240426	174500	3271285500	413000	413000	413000	413000	0
67	20240426	174400	3271285500	413000	413000	413000	413000	0
68	20240426	174300	3271285500	413000	413000	413000	413000	0
69	20240426	174200	3271285500	413000	413000	413000	413000	0
70	20240426	174100	3271285500	413000	413000	413000	413000	0
71	20240426	174000	3271285500	413000	413000	413000	413000	0
72	20240426	173900	3271285500	413000	413000	413000	413000	0
73	20240426	173800	3271285500	413000	413000	413000	413000	0
74	20240426	173700	3271285500	413000	413000	413000	413000	0
75	20240426	173600	3271285500	413000	413000	413000	413000	0
76	20240426	173500	3271285500	413000	413000	413000	413000	0
77	20240426	173400	3271285500	413000	413000	413000	413000	0
78	20240426	173300	3271285500	413000	413000	413000	413000	0
79	20240426	173200	3271285500	413000	413000	413000	413000	0
80	20240426	173100	3271285500	413000	413000	413000	413000	0
81	20240426	173000	3271285500	413000	413000	413000	413000	0
82	20240426	172900	3271285500	413000	413000	413000	413000	0
83	20240426	172800	3271285500	413000	413000	413000	413000	0
84	20240426	172700	3271285500	413000	413000	413000	413000	0
85	20240426	172600	3271285500	413000	413000	413000	413000	0
86	20240426	172500	3271285500	413000	413000	413000	413000	0
87	20240426	172400	3271285500	413000	413000	413000	413000	0
88	20240426	172300	3271285500	413000	413000	413000	413000	0
89	20240426	172200	3271285500	413000	413000	413000	413000	0
90	20240426	172100	3271285500	413000	413000	413000	413000	0
91	20240426	172000	3271285500	413000	413000	413000	413000	0
92	20240426	171900	3271285500	413000	413000	413000	413000	415
93	20240426	171800	3271285500	413000	413000	413000	413000	0
94	20240426	171700	3271285500	413000	413000	413000	413000	0
95	20240426	171600	3271285500	413000	413000	413000	413000	0
96	20240426	171500	3271285500	413000	413000	413000	413000	0
97	20240426	171400	3271285500	413000	413000	413000	413000	0
98	20240426	171300	3271285500	413000	413000	413000	413000	0
99	20240426	171200	3271285500	413000	413000	413000	413000	0
100	20240426	171100	3271285500	413000	413000	413000	413000	0
101	20240426	171000	3271285500	413000	413000	413000	413000	0
102	20240426	170900	3271285500	413000	413000	413000	413000	0
103	20240426	170800	3271285500	413000	413000	413000	413000	0
104	20240426	170700	3271285500	413000	413000	413000	413000	0
105	20240426	170600	3271285500	413000	413000	413000	413000	0
106	20240426	170500	3271285500	413000	413000	413000	413000	0
107	20240426	170400	3271285500	413000	413000	413000	413000	0
108	20240426	170300	3271285500	413000	413000	413000	413000	0
109	20240426	170200	3271285500	413000	413000	413000	413000	0
110	20240426	170100	3271285500	413000	413000	413000	413000	0
111	20240426	170000	3271285500	413000	413000	413000	413000	0
112	20240426	165900	3271285500	413000	413000	413000	413000	0
113	20240426	165800	3271285500	413000	413000	413000	413000	0
114	20240426	165700	3271285500	413000	413000	413000	413000	0
115	20240426	165600	3271285500	413000	413000	413000	413000	0
116	20240426	165500	3271285500	413000	413000	413000	413000	0
117	20240426	165400	3271285500	413000	413000	413000	413000	0
118	20240426	165300	3271285500	413000	413000	413000	413000	0
119	20240426	165200	3271285500	413000	413000	413000	413000	0
120	20240426	165100	3271285500	413000	413000	413000	413000	0
121	20240426	165000	3271285500	413000	413000	413000	413000	0
122	20240426	164900	3271285500	413000	413000	413000	413000	415
123	20240426	164800	3271285500	413000	413000	413000	413000	0
124	20240426	164700	3271285500	413000	413000	413000	413000	0
125	20240426	164600	3271285500	413000	413000	413000	413000	0
126	20240426	164500	3271285500	413000	413000	413000	413000	0
127	20240426	164400	3271285500	413000	413000	413000	413000	0
128	20240426	164300	3271285500	413000	413000	413000	413000	0
129	20240426	164200	3271285500	413000	413000	413000	413000	0
130	20240426	164100	3271285500	413000	413000	413000	413000	0
131	20240426	164000	3271285500	413000	413000	413000	413000	0
132	20240426	163900	3271285500	413000	413000	413000	413000	0
133	20240426	163800	3271285500	413000	413000	413000	413000	0
134	20240426	163700	3271285500	413000	413000	413000	413000	0
135	20240426	163600	3271285500	413000	413000	413000	413000	0
136	20240426	163500	3271285500	413000	413000	413000	413000	0
137	20240426	163400	3271285500	413000	413000	413000	413000	0
138	20240426	163300	3271285500	413000	413000	413000	413000	0
139	20240426	163200	3271285500	413000	413000	413000	413000	0
140	20240426	163100	3271285500	413000	413000	413000	413000	0
141	20240426	163000	3271285500	413000	413000	413000	413000	0
142	20240426	162900	3271285500	413000	413000	413000	413000	0
143	20240426	162800	3271285500	413000	413000	413000	413000	0
144	20240426	162700	3271285500	413000	413000	413000	413000	0
145	20240426	162600	3271285500	413000	413000	413000	413000	0
146	20240426	162500	3271285500	413000	413000	413000	413000	0
147	20240426	162400	3271285500	413000	413000	413000	413000	0
148	20240426	162300	3271285500	413000	413000	413000	413000	0
149	20240426	162200	3271285500	413000	413000	413000	413000	0
150	20240426	162100	3271285500	413000	413000	413000	413000	0
151	20240426	162000	3271285500	413000	413000	413000	413000	0
152	20240426	161900	3271285500	413000	413000	413000	413000	415
153	20240426	161800	3271285500	413000	413000	413000	413000	0
154	20240426	161700	3271285500	413000	413000	413000	413000	0
155	20240426	161600	3271285500	413000	413000	413000	413000	0
156	20240426	161500	3271285500	413000	413000	413000	413000	0
157	20240426	161400	3271285500	413000	413000	413000	413000	0
158	20240426	161300	3271285500	413000	413000	413000	413000	0
159	20240426	161200	3271285500	413000	413000	413000	413000	0
160	20240426	161100	3271285500	413000	413000	413000	413000	0
161	20240426	161000	3271285500	413000	413000	413000	413000	0
162	20240426	160900	3271285500	413000	413000	413000	413000	0
163	20240426	160800	3271285500	413000	413000	413000	413000	0
164	20240426	160700	3271285500	413000	413000	413000	413000	0
165	20240426	160600	3271285500	413000	413000	413000	413000	0
166	20240426	160500	3271285500	413000	413000	413000	413000	0
167	20240426	160400	3271285500	413000	413000	413000	413000	0
168	20240426	160300	3271285500	413000	413000	413000	413000	0
169	20240426	160200	3271285500	413000	413000	413000	413000	0
170	20240426	160100	3271285500	413000	413000	413000	413000	0
171	20240426	160000	3271285500	413000	413000	413000	413000	0
172	20240426	155900	3271285500	413000	413000	413000	413000	0
173	20240426	155800	3271285500	413000	413000	413000	413000	0
174	20240426	155700	3271285500	413000	413000	413000	413000	0
175	20240426	155600	3271285500	413000	413000	413000	413000	0
176	20240426	155500	3271285500	413000	413000	413000	413000	0
177	20240426	155400	3271285500	413000	413000	413000	413000	0
178	20240426	155300	3271285500	413000	413000	413000	413000	0
179	20240426	155200	3271285500	413000	413000	413000	413000	0
180	20240426	155100	3271285500	413000	413000	413000	413000	0
181	20240426	155000	3271285500	413000	413000	413000	413000	0
182	20240426	154900	3271285500	413000	413000	413000	413000	415
183	20240426	154800	3271285500	413000	413000	413000	413000	0
184	20240426	154700	3271285500	413000	413000	413000	413000	0
185	20240426	154600	3271285500	413000	413000	413000	413000	0
186	20240426	154500	3271285500	413000	413000	413000	413000	0
187	20240426	154400	3271285500	413000	413000	413000	413000	0
188	20240426	154300	3271285500	413000	413000	413000	413000	0
189	20240426	154200	3271285500	413000	413000	413000	413000	0
190	20240426	154100	3271285500	413000	413000	413000	413000	0
191	20240426	154000	3271285500	413000	413000	413000	413000	0
192	20240426	153900	3271285500	413000	413000	413000	413000	0
193	20240426	153800	3271285500	413000	413000	413000	413000	0
194	20240426	153700	3271285500	413000	413000	413000	413000	0
195	20240426	153600	3271285500	413000	413000	413000	413000	0
196	20240426	153500	3271285500	413000	413000	413000	413000	0
197	20240426	153400	3271285500	413000	413000	413000	413000	0
198	20240426	153300	3271285500	413000	413000	413000	413000	0
199	20240426	153200	3271285500	413000	413000	413000	413000	0
200	20240426	153100	3271285500	413000	413000	413000	413000	0
201	20240426	153000	3271285500	413000	413000	413000	413000	415
202	20240426	152900	3099890500	414000	414000	414000	414000	0
203	20240426	152800	3099890500	414000	414000	414000	414000	0
204	20240426	152700	3099890500	414000	414000	414000	414000	0
205	20240426	152600	3099890500	414000	414000	414000	414000	0
206	20240426	152500	3099890500	414000	414000	414000	414000	0
207	20240426	152400	3099890500	414000	414000	414000	414000	0
208	20240426	152300	3099890500	414000	414000	414000	414000	0
209	20240426	152200	3099890500	414000	414000	414000	414000	0
210	20240426	152100	3099890500	414000	414000	414000	414000	0
211	20240426	152000	3099890500	414000	414000	414000	414000	0
212	20240426	151900	3099890500	414000	414000	414000	413500	38
213	20240426	151800	3084175500	414000	413500	414000	413500	17
214	20240426	151700	3077141500	413500	414000	414000	413500	69
215	20240426	151600	3048576000	414000	414500	414500	414000	27
216	20240426	151500	3037393500	414000	414000	414500	414000	12
217	20240426	151400	3032424500	414500	414500	414500	414500	1
218	20240426	151300	3032010000	414000	414000	414000	414000	4
219	20240426	151200	3030354000	414500	414500	414500	414000	3
220	20240426	151100	3029111000	414000	414000	414000	414000	0
221	20240426	151000	3029111000	414000	414000	414500	414000	54
222	20240426	150900	3006754500	414000	414500	414500	414000	12
223	20240426	150800	3001785500	414500	414000	414500	414000	4
224	20240426	150700	3000128000	413500	414500	414500	413500	17
225	20240426	150600	2993084000	414500	414000	414500	414000	72
226	20240426	150500	2963274500	414000	414000	414000	413500	4
227	20240426	150400	2961619500	414000	413500	414000	413500	11
228	20240426	150300	2957069000	413500	413500	413500	413500	1
229	20240426	150200	2956655500	413500	414000	414000	413500	2
230	20240426	150100	2955828000	414000	414000	414000	413500	15
231	20240426	150000	2949622500	413500	413500	414000	413500	8
232	20240426	145900	2946314000	413500	413500	413500	413500	2
233	20240426	145800	2945487000	413500	413500	413500	413500	10
234	20240426	145700	2941352000	413500	413500	413500	413500	4
235	20240426	145600	2939698000	413500	413500	413500	413500	1
236	20240426	145500	2939284500	413500	414000	414000	413500	7
237	20240426	145400	2936389500	413500	413500	413500	413500	4
238	20240426	145300	2934735500	413500	414000	414000	413500	2
239	20240426	145200	2933908000	414000	414000	414000	414000	1
240	20240426	145100	2933494000	414500	413500	414500	413500	21
241	20240426	145000	2924801000	413500	414000	414000	413500	3
242	20240426	144900	2923560000	413500	414000	414000	413500	5
243	20240426	144800	2921492000	414000	414000	414000	414000	8
244	20240426	144700	2918180000	414000	414000	414000	414000	12
245	20240426	144600	2913212000	414000	414000	414000	414000	1
246	20240426	144500	2912798000	414500	414000	414500	414000	5
247	20240426	144400	2910727000	414000	414000	414000	414000	6
248	20240426	144300	2908243000	414500	414500	414500	414500	2
249	20240426	144200	2907414000	414500	414000	414500	414000	3
250	20240426	144100	2906171500	414500	414500	414500	414500	7
251	20240426	144000	2903270000	414500	414500	414500	414500	7
252	20240426	143900	2900368500	414500	414500	414500	414500	11
253	20240426	143800	2895809000	414500	414500	414500	414000	14
254	20240426	143700	2890008000	414000	414500	414500	414000	10
255	20240426	143600	2885864500	414000	414500	414500	414000	2
256	20240426	143500	2885036000	415000	414500	415000	414500	2
257	20240426	143400	2884206500	414500	414500	414500	414500	8
258	20240426	143300	2880890500	414000	414000	414000	414000	3
259	20240426	143200	2879648500	414000	414000	414000	414000	3
260	20240426	143100	2878406500	414500	414500	414500	414000	138
261	20240426	143000	2821251000	414500	414500	414500	414500	2
262	20240426	142900	2820422000	414500	414500	414500	414500	2
263	20240426	142800	2819593000	415000	415000	415000	414500	18
264	20240426	142700	2812125000	415000	415000	415000	415000	1
265	20240426	142600	2811710000	414500	414000	414500	414000	42
266	20240426	142500	2794303000	414000	414000	414000	414000	5
267	20240426	142400	2792233000	414000	414000	414000	414000	1
268	20240426	142300	2791819000	414000	414000	414000	414000	1
269	20240426	142200	2791405000	414000	414000	414000	414000	15
270	20240426	142100	2785195000	414000	414000	414000	414000	31
271	20240426	142000	2772361000	414000	414000	414000	414000	2
272	20240426	141900	2771533000	414000	414000	414000	414000	5
273	20240426	141800	2769463000	414000	414500	414500	414000	36
274	20240426	141700	2754557500	414500	414500	414500	414500	1
275	20240426	141600	2754143000	414000	414000	414000	414000	1
276	20240426	141500	2753729000	413500	414500	414500	413500	62
277	20240426	141400	2728035000	414500	414500	414500	413500	4
278	20240426	141300	2726378500	414500	413500	414500	413500	20
279	20240426	141200	2718101000	413500	413500	413500	413500	5
280	20240426	141100	2716033500	413500	413500	414000	413500	3
281	20240426	141000	2714792500	413500	413500	413500	413500	0
282	20240426	140900	2714792500	413500	413500	413500	413500	0
283	20240426	140800	2714792500	413500	413500	413500	413500	4
284	20240426	140700	2713138500	413500	414000	414000	413500	3
285	20240426	140600	2711897000	414000	413500	414500	413500	41
286	20240426	140500	2694929500	414000	414000	414500	414000	132
287	20240426	140400	2640280500	414000	414500	414500	414000	2
288	20240426	140300	2639452000	414000	414500	415000	414000	6
289	20240426	140200	2636963500	415000	414000	415000	414000	22
290	20240426	140100	2627845500	414000	414500	414500	414000	3
291	20240426	140000	2626602500	414500	414500	414500	414500	1
292	20240426	135900	2626188000	414000	414000	414000	414000	5
293	20240426	135800	2624118000	414000	414500	414500	414000	4
294	20240426	135700	2622461500	414500	414500	414500	414500	4
295	20240426	135600	2620803500	414500	414500	414500	414500	7
296	20240426	135500	2617902000	414000	414500	414500	414000	40
297	20240426	135400	2601324500	414500	415000	415000	414500	6
298	20240426	135300	2598836500	415000	415000	415000	415000	6
299	20240426	135200	2596346500	415000	415000	415500	414500	34
300	20240426	135100	2582236500	415000	414500	415000	414500	4
301	20240426	135000	2580577500	415000	415000	415000	414500	4
302	20240426	134900	2578918000	415500	414500	415500	414500	26
303	20240426	134800	2568139500	414500	416000	416000	414500	70
304	20240426	134700	2539091500	416000	415000	416000	415000	11
305	20240426	134600	2534525500	415000	414500	415000	414500	8
306	20240426	134500	2531208000	414500	414500	414500	414500	1
307	20240426	134400	2530793500	415000	415000	415000	415000	1
308	20240426	134300	2530378500	414500	414500	414500	414500	2
309	20240426	134200	2529549500	414500	414500	415000	414000	23
310	20240426	134100	2520015000	414500	414500	414500	414500	0
311	20240426	134000	2520015000	414500	414500	415000	414500	4
312	20240426	133900	2518356500	414500	414500	414500	414500	5
313	20240426	133800	2516284000	414500	414500	414500	414500	1
314	20240426	133700	2515869500	414500	414500	414500	414500	2
315	20240426	133600	2515040500	414500	414500	414500	414500	10
316	20240426	133500	2510895500	414500	414500	414500	414500	36
317	20240426	133400	2495973500	414500	414500	414500	414500	2
318	20240426	133300	2495144500	414500	414500	414500	414500	5
319	20240426	133200	2493072000	415000	415000	415000	415000	1
320	20240426	133100	2492657000	414500	414500	414500	414500	7
321	20240426	133000	2489755500	414500	414500	414500	414500	1
322	20240426	132900	2489341000	415000	415000	415000	415000	1
323	20240426	132800	2488926000	415000	415000	415000	415000	8
324	20240426	132700	2485606000	415000	415500	416000	415000	15
325	20240426	132600	2479373500	416000	415500	416000	415500	5
326	20240426	132500	2477295500	415500	415500	416000	415500	7
327	20240426	132400	2474386500	415000	415000	415000	415000	1
328	20240426	132300	2473971500	415000	415500	415500	415000	4
329	20240426	132200	2472311000	415500	415000	416000	415000	21
330	20240426	132100	2463592500	414500	414000	414500	414000	20
331	20240426	132000	2455310000	414000	414000	414000	414000	9
332	20240426	131900	2451584000	414000	414500	414500	414000	17
333	20240426	131800	2444538500	414500	414500	414500	414500	1
334	20240426	131700	2444124000	414500	414000	414500	414000	6
335	20240426	131600	2441638500	414000	414000	414000	414000	1
336	20240426	131500	2441224500	414500	414500	414500	414000	14
337	20240426	131400	2435422000	414000	414000	414000	414000	2
338	20240426	131300	2434594000	414000	414500	414500	414000	4
339	20240426	131200	2432936500	414000	414000	414000	414000	2
340	20240426	131100	2432108500	414500	414000	414500	414000	2
341	20240426	131000	2431280000	414500	414500	415000	414500	13
342	20240426	130900	2425891000	415000	414500	415000	414500	14
343	20240426	130800	2420086500	414500	414500	414500	414500	3
344	20240426	130700	2418843000	415000	415000	415000	415000	2
345	20240426	130600	2418013000	414000	414000	414000	414000	0
346	20240426	130500	2418013000	414000	414500	416500	414000	26
347	20240426	130400	2407224000	414000	414000	414000	414000	6
348	20240426	130300	2404740000	414000	414000	414000	414000	1
349	20240426	130200	2404326000	414000	414500	414500	414000	7
350	20240426	130100	2401425000	414000	414000	414500	414000	8
351	20240426	130000	2398112500	414000	414000	414500	414000	9
352	20240426	125900	2394384500	414500	414000	414500	414000	4
353	20240426	125800	2392727500	414000	414000	414000	414000	0
354	20240426	125700	2392727500	414000	413500	414000	413500	3
355	20240426	125600	2391486500	414000	413500	414000	413500	7
356	20240426	125500	2388591000	413500	413500	413500	413500	3
357	20240426	125400	2387350500	414000	414000	414000	414000	15
358	20240426	125300	2381140500	413500	414500	414500	413500	8
359	20240426	125200	2377829500	414000	414000	414000	414000	4
360	20240426	125100	2376173500	414000	414000	414000	414000	5
361	20240426	125000	2374103500	414000	414000	414500	414000	8
362	20240426	124900	2370790500	414000	414000	414000	414000	2
363	20240426	124800	2369962500	414000	414000	414000	414000	0
364	20240426	124700	2369962500	414000	413500	414500	413500	35
365	20240426	124600	2355467000	414000	414000	414000	413500	7
366	20240426	124500	2352570500	414000	414000	414000	413500	6
367	20240426	124400	2350087500	414000	414000	414000	413500	3
368	20240426	124300	2348846000	413500	414000	414000	413500	3
369	20240426	124200	2347604500	414000	414000	414000	414000	0
370	20240426	124100	2347604500	414000	414000	414000	414000	23
371	20240426	124000	2338082500	414000	413500	414000	413500	15
372	20240426	123900	2331874500	413500	413500	413500	413500	0
373	20240426	123800	2331874500	413500	413500	413500	413500	4
374	20240426	123700	2330220500	413500	413500	414000	413500	6
375	20240426	123600	2327737500	413500	413500	413500	413500	0
376	20240426	123500	2327737500	413500	413500	413500	413500	0
377	20240426	123400	2327737500	413500	412500	413500	412500	32
378	20240426	123300	2314510000	413000	414000	414000	413000	96
379	20240426	123200	2274824000	413000	413000	413000	413000	1
380	20240426	123100	2274411000	413500	413500	413500	413500	21
381	20240426	123000	2265727500	413500	414000	414000	413500	2
382	20240426	122900	2264900000	413500	413500	414000	413500	4
383	20240426	122800	2263245500	413500	413500	413500	413000	11
384	20240426	122700	2258697500	413000	413000	413000	413000	2
385	20240426	122600	2257871500	413000	413000	413000	413000	1
386	20240426	122500	2257458500	413000	413000	413000	413000	13
387	20240426	122400	2252089500	413000	413000	413000	413000	4
388	20240426	122300	2250437500	413000	413000	413000	413000	3
389	20240426	122200	2249198500	412000	413500	413500	412000	255
390	20240426	122100	2143904500	414000	414000	414500	414000	67
391	20240426	122000	2116165000	414000	414500	415500	414000	7
392	20240426	121900	2113264500	415000	414000	415000	414000	31
393	20240426	121800	2100407000	414000	414000	414000	414000	3
394	20240426	121700	2099165000	414000	414000	414500	414000	3
395	20240426	121600	2097922500	414000	414000	414000	414000	1
396	20240426	121500	2097508500	414000	414000	414000	414000	3
397	20240426	121400	2096266500	414000	414500	414500	414000	2
398	20240426	121300	2095438000	414000	414000	414000	414000	5
399	20240426	121200	2093368000	414000	414000	414500	414000	7
400	20240426	121100	2090469500	414500	414500	414500	414500	3
401	20240426	121000	2089226000	414000	414000	414000	414000	2
402	20240426	120900	2088398000	414000	414000	414000	414000	3
403	20240426	120800	2087156000	414000	414000	414000	414000	12
404	20240426	120700	2082188000	414000	414500	414500	414000	17
405	20240426	120600	2075143500	414500	415000	415000	414500	3
406	20240426	120500	2073899500	414500	414500	414500	414500	2
407	20240426	120400	2073070500	414500	414500	414500	414500	1
408	20240426	120300	2072656000	414500	414500	414500	414500	12
409	20240426	120200	2067682000	415000	414500	415000	414500	4
410	20240426	120100	2066023000	414500	414000	414500	414000	9
411	20240426	120000	2062296500	414000	415000	415000	414000	3
412	20240426	115900	2061053000	414500	415000	415000	414500	20
413	20240426	115800	2052762000	415500	414500	415500	414500	31
414	20240426	115700	2039894500	414000	414000	414000	413500	5
415	20240426	115600	2037825000	414000	413500	414000	413000	27
416	20240426	115500	2026650500	413000	413500	413500	413000	6
417	20240426	115400	2024171500	413500	414000	414000	413500	5
418	20240426	115300	2022102500	413000	413000	413000	413000	1
419	20240426	115200	2021689500	413500	412500	413500	412500	5
420	20240426	115100	2019623500	413000	413000	413000	412500	57
421	20240426	115000	1996085500	413000	413500	413500	413000	22
422	20240426	114900	1986994000	413500	413000	413500	413000	35
423	20240426	114800	1972529000	413500	415000	415000	413000	613
424	20240426	114700	1718554500	415000	415000	415000	415000	29
425	20240426	114600	1706519500	415500	415500	415500	415500	304
426	20240426	114500	1580207500	415500	415500	415500	415500	9
427	20240426	114400	1576468000	416000	415500	416000	415500	3
428	20240426	114300	1575221000	415500	416000	416000	415500	10
429	20240426	114200	1571061500	416000	416000	416000	416000	5
430	20240426	114100	1568981500	416000	416000	416500	416000	3
431	20240426	114000	1567733000	416000	416500	416500	416000	104
432	20240426	113900	1524449500	416500	416500	416500	416500	5
433	20240426	113800	1522367000	416500	416500	416500	416500	5
434	20240426	113700	1520284500	416500	416500	416500	416500	1
435	20240426	113600	1519868000	416500	416500	417500	416500	19
436	20240426	113500	1511953000	416000	416000	416000	416000	3
437	20240426	113400	1510705000	416500	416000	416500	415500	46
438	20240426	113300	1491548000	416000	416000	416000	416000	137
439	20240426	113200	1434556000	416500	416000	416500	416000	3
440	20240426	113100	1433307500	416500	416500	416500	416500	56
441	20240426	113000	1409983500	416500	416500	416500	416500	14
442	20240426	112900	1404152500	417000	416500	417500	416500	35
443	20240426	112800	1389546000	417000	417500	417500	417000	13
444	20240426	112700	1384124000	417500	417000	417500	417000	9
445	20240426	112600	1380370500	417000	416500	417000	416500	27
446	20240426	112500	1369115000	416500	416500	416500	416500	1
447	20240426	112400	1368698500	417000	417000	417000	417000	3
448	20240426	112300	1367447500	416500	416500	416500	416500	8
449	20240426	112200	1364115500	416500	417000	417000	416500	30
450	20240426	112100	1351607500	417500	417500	417500	417000	11
451	20240426	112000	1347016000	417500	417500	417500	417500	4
452	20240426	111900	1345346000	418000	418000	418000	418000	1
453	20240426	111800	1344928000	417500	417500	417500	417500	1
454	20240426	111700	1344510500	417500	417000	417500	417000	4
455	20240426	111600	1342841000	417000	417000	418000	417000	10
456	20240426	111500	1338669000	418000	417000	418000	417000	3
457	20240426	111400	1337416000	417500	417000	417500	417000	16
458	20240426	111300	1330738500	417000	417500	417500	417000	20
459	20240426	111200	1322397000	417500	418000	418000	417500	8
460	20240426	111100	1319053500	418000	418000	418000	418000	3
461	20240426	111000	1317799500	418500	419000	419000	418500	2
462	20240426	110900	1316962000	418000	418000	418000	418000	0
463	20240426	110800	1316962000	418000	418500	420000	418000	39
464	20240426	110700	1300630500	419000	418500	419000	418500	14
465	20240426	110600	1294770500	417000	417000	417000	417000	0
466	20240426	110500	1294770500	417000	419500	419500	417000	6
467	20240426	110400	1292263500	418000	417500	418000	417000	17
468	20240426	110300	1285168000	417500	417500	417500	417500	10
469	20240426	110200	1280993000	417500	416500	417500	416500	23
470	20240426	110100	1271397500	416000	416000	416000	416000	2
471	20240426	110000	1270565500	416000	416500	416500	416000	4
472	20240426	105900	1268900000	416000	416000	416000	416000	0
473	20240426	105800	1268900000	416000	416000	416500	416000	8
474	20240426	105700	1265569500	417000	416500	417000	415500	166
475	20240426	105600	1196488500	416500	416500	416500	416500	0
476	20240426	105500	1196488500	416500	416500	416500	416500	5
477	20240426	105400	1194406000	416500	416500	416500	416500	2
478	20240426	105300	1193573000	416500	417000	417000	416500	24
479	20240426	105200	1183568000	417000	417000	417000	417000	11
480	20240426	105100	1178981000	417000	417000	417000	417000	4
481	20240426	105000	1177313000	417500	417500	417500	417500	1
482	20240426	104900	1176895500	417000	417000	417000	417000	28
483	20240426	104800	1165219500	417000	417000	417000	417000	1
484	20240426	104700	1164802500	417000	417000	417500	417000	5
485	20240426	104600	1162717000	417000	417500	417500	417000	6
486	20240426	104500	1160212500	418000	417500	418000	417500	2
487	20240426	104400	1159377000	417000	417000	417000	417000	7
488	20240426	104300	1156458000	417000	417000	417000	417000	5
489	20240426	104200	1154373000	417000	417000	417000	417000	11
490	20240426	104100	1149786000	417500	418000	418000	417500	6
491	20240426	104000	1147280500	418000	417000	418000	417000	3
492	20240426	103900	1146028000	417000	417000	417000	416500	7
493	20240426	103800	1143111500	417500	417500	418000	417000	14
494	20240426	103700	1137266500	417000	417000	417000	417000	1
495	20240426	103600	1136849500	416500	417000	417000	416500	3
496	20240426	103500	1135599000	416500	417000	417000	416500	9
497	20240426	103400	1131848500	417000	417000	417000	417000	6
498	20240426	103300	1129346500	417000	417000	417000	417000	23
499	20240426	103200	1119755500	417000	417000	417000	417000	1
500	20240426	103100	1119338500	417000	417000	417000	417000	4
501	20240426	103000	1117670500	417000	417000	417000	417000	4
502	20240426	102900	1116002500	417500	417500	417500	417500	1
503	20240426	102800	1115585000	417500	417000	417500	417000	3
504	20240426	102700	1114333500	417000	417000	417000	417000	1
505	20240426	102600	1113916500	417500	417500	417500	417500	1
506	20240426	102500	1113499000	417000	416500	417000	416500	17
507	20240426	102400	1106413000	416500	417000	417000	416500	11
508	20240426	102300	1101826500	416500	417000	417000	416500	15
509	20240426	102200	1095575000	417000	417500	417500	417000	40
510	20240426	102100	1078892500	417000	417000	417000	417000	0
511	20240426	102000	1078892500	417000	417000	420000	417000	17
512	20240426	101900	1071785000	416500	416500	416500	416500	24
513	20240426	101800	1061789000	416500	416500	416500	416500	5
514	20240426	101700	1059706500	416500	416500	416500	416500	2
515	20240426	101600	1058873500	416500	416500	416500	416500	16
516	20240426	101500	1052209500	416500	417000	417000	416500	10
517	20240426	101400	1048043000	417000	417500	417500	417000	2
518	20240426	101300	1047208500	416500	417000	417000	416500	22
519	20240426	101200	1038035000	417000	417000	417000	416500	38
520	20240426	101100	1022192000	417000	417500	417500	416500	103
521	20240426	101000	979241500	417500	417500	417500	416500	166
522	20240426	100900	910046000	417000	417500	417500	417000	19
523	20240426	100800	902122000	417500	419000	419000	417500	32
524	20240426	100700	888745500	420000	420000	420000	420000	0
525	20240426	100600	888745500	420000	417000	420000	417000	92
526	20240426	100500	850342000	417000	419000	419000	417000	426
527	20240426	100400	672439500	418500	418000	419000	418000	20
528	20240426	100300	664068000	419000	419000	419000	418500	142
529	20240426	100200	604601000	419500	419000	419500	419000	30
530	20240426	100100	592026000	419500	419000	419500	419000	89
531	20240426	100000	554732000	419000	419500	419500	419000	5
532	20240426	095900	552636500	419500	419500	419500	419500	50
533	20240426	095800	531661500	419500	419500	419500	419500	1
534	20240426	095700	531242000	419500	419500	419500	419500	0
535	20240426	095600	531242000	419500	419500	419500	419500	3
536	20240426	095500	529983500	419500	419500	419500	419500	20
537	20240426	095400	521593500	420000	420000	420000	419500	22
538	20240426	095300	512354000	420000	420000	420000	420000	0
539	20240426	095200	512354000	420000	420000	420000	420000	5
540	20240426	095100	510254000	420500	420500	420500	420500	0
541	20240426	095000	510254000	420500	420000	420500	420000	11
542	20240426	094900	505633500	420000	420000	420000	420000	7
543	20240426	094800	502693500	420500	421000	421000	420500	42
544	20240426	094700	485013000	421500	420500	421500	420500	36
545	20240426	094600	469856500	420000	420000	420000	420000	0
546	20240426	094500	469856500	420000	420000	421000	420000	4
547	20240426	094400	468174500	419500	420000	420000	419500	17
548	20240426	094300	461035500	420000	420000	420000	419500	29
549	20240426	094200	448865500	420000	419500	420000	419500	70
550	20240426	094100	419499500	420000	420000	420000	419500	5
551	20240426	094000	417401000	420000	420000	420000	420000	25
552	20240426	093900	406901000	420000	420000	420000	420000	5
553	20240426	093800	404801000	420000	419500	420000	419500	18
554	20240426	093700	397244000	419500	419500	420000	419500	3
555	20240426	093600	395985000	421000	421000	421000	421000	0
556	20240426	093500	395985000	421000	420000	421000	419500	9
557	20240426	093400	392205000	420500	420500	420500	420500	4
558	20240426	093300	390523000	421000	421000	421000	421000	5
559	20240426	093200	388418000	420000	420000	420000	420000	55
560	20240426	093100	365318000	420000	420000	421000	420000	17
561	20240426	093000	358171000	420000	420500	420500	420000	2
562	20240426	092900	357330500	419500	419500	419500	419500	5
563	20240426	092800	355233000	419500	419500	419500	419500	3
564	20240426	092700	353974500	419000	419000	419000	419000	0
565	20240426	092600	353974500	419000	421500	421500	419000	3
566	20240426	092500	352712500	422000	419000	422000	418000	57
567	20240426	092400	328816500	419500	420000	421500	419500	96
568	20240426	092300	288489500	421500	421000	422000	420000	77
569	20240426	092200	256099500	421000	421000	421500	421000	25
570	20240426	092100	245573500	421500	421500	421500	421500	13
571	20240426	092000	240094000	421500	422000	422000	421500	19
572	20240426	091900	232083000	422000	422000	422000	422000	0
573	20240426	091800	232083000	422000	421500	422000	421500	6
574	20240426	091700	229552000	421500	421500	421500	421500	7
575	20240426	091600	226601500	421500	421500	421500	421500	3
576	20240426	091500	225337000	423500	423000	423500	423000	3
577	20240426	091400	224067500	423500	421000	423500	421000	53
578	20240426	091300	201749500	421000	421000	421000	421000	2
579	20240426	091200	200907500	423500	422500	423500	420500	80
580	20240426	091100	167189000	421000	422000	423000	421000	36
581	20240426	091000	152012000	421500	421000	423500	421000	8
582	20240426	090900	148632000	421500	423000	423500	421000	29
583	20240426	090800	136395500	423500	422500	423500	422000	83
584	20240426	090700	101333500	424000	424000	424000	424000	10
585	20240426	090600	97093500	424000	424500	425500	423000	47
586	20240426	090500	77178000	426500	424500	426500	424500	2
587	20240426	090400	76327000	427500	424000	427500	424000	20
588	20240426	090300	67783500	424000	425500	425500	424000	9
589	20240426	090200	63961500	425000	427500	427500	424000	64
590	20240426	090100	36780000	425000	427500	428500	425000	29
591	20240426	090000	24372500	425500	428500	428500	425000	57